Skip to main content

Society Pass Inc (NQ: SOPA )

1.350 -0.070 (-4.93%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.540 1.540 1.310 1.350 54,571 -0.07(-4.93%)
Jun 14, 2024 1.680 1.760 1.310 1.420 190,946 -0.27(-15.98%)
Jun 13, 2024 1.680 1.780 1.680 1.690 18,552 -0.01(-0.58%)
Jun 12, 2024 1.750 1.750 1.670 1.700 15,578 +0.04(+2.40%)
Jun 11, 2024 1.660 1.700 1.620 1.660 35,884 -0.05(-3.04%)
Jun 10, 2024 1.940 1.940 1.620 1.712 92,840 -0.18(-9.42%)
Jun 07, 2024 1.940 1.940 1.810 1.890 57,477 -0.05(-2.58%)
Jun 06, 2024 1.880 1.940 1.855 1.940 22,100 +0.03(+1.73%)
Jun 05, 2024 1.800 1.970 1.759 1.907 108,918 +0.12(+6.54%)
Jun 04, 2024 1.760 1.790 1.710 1.790 30,255 +0.00(+0.00%)
Jun 03, 2024 1.840 1.850 1.750 1.790 29,653 -0.09(-4.79%)
May 31, 2024 1.930 1.930 1.754 1.880 22,818 -0.03(-1.57%)
May 30, 2024 1.830 1.920 1.820 1.910 32,955 +0.08(+4.37%)
May 29, 2024 1.870 1.890 1.830 1.830 16,620 -0.05(-2.66%)
May 28, 2024 1.730 1.910 1.730 1.880 70,306 +0.03(+1.62%)
May 24, 2024 1.740 1.850 1.740 1.850 39,626 +0.10(+5.71%)
May 23, 2024 1.840 1.880 1.660 1.750 48,000 -0.09(-4.89%)
May 22, 2024 1.880 1.920 1.802 1.840 19,756 +0.01(+0.44%)
May 21, 2024 1.830 1.880 1.803 1.832 19,441 +0.00(+0.11%)
May 20, 2024 1.790 2.020 1.750 1.830 183,578 +0.02(+1.10%)
May 17, 2024 1.900 2.030 1.730 1.810 123,868 -0.03(-1.63%)
May 16, 2024 1.900 2.179 1.810 1.840 337,990 -0.09(-4.66%)
May 15, 2024 1.930 2.080 1.915 1.930 69,063 -0.02(-1.03%)
May 14, 2024 1.870 1.990 1.850 1.950 90,079 +0.09(+4.84%)
May 13, 2024 2.000 2.000 1.810 1.860 69,659 -0.17(-8.37%)
May 10, 2024 2.170 2.200 2.010 2.030 69,110 -0.11(-5.14%)
May 09, 2024 2.010 2.330 2.010 2.140 236,599 +0.18(+9.18%)
May 08, 2024 2.020 2.115 1.950 1.960 130,305 -0.16(-7.55%)
May 07, 2024 1.890 2.650 1.890 2.120 1,491,002 +0.23(+12.17%)
May 06, 2024 1.980 2.030 1.870 1.890 133,808 -0.10(-5.03%)
May 03, 2024 1.730 2.160 1.670 1.990 587,751 +0.26(+15.03%)
May 02, 2024 1.810 2.075 1.700 1.730 338,362 -0.08(-4.42%)
May 01, 2024 1.650 1.942 1.626 1.810 172,482 +1.69(+1450.99%)
Apr 30, 2024 0.1300 0.1290 0.1111 0.1167 1,535,188 -0.01(-4.34%)
Apr 29, 2024 0.1378 0.1389 0.1207 0.1220 3,057,028 -0.02(-14.63%)
Apr 26, 2024 0.1500 0.1533 0.1411 0.1429 527,068 -0.01(-4.61%)
Apr 25, 2024 0.1500 0.1592 0.1336 0.1498 332,505 -0.00(-0.93%)
Apr 24, 2024 0.1350 0.1800 0.1213 0.1512 2,794,421 +0.01(+8.00%)
Apr 23, 2024 0.1220 0.1490 0.1200 0.1400 1,053,071 +0.02(+14.38%)
Apr 22, 2024 0.1250 0.1269 0.1170 0.1224 297,893 -0.00(-0.16%)
Apr 19, 2024 0.1240 0.1268 0.1223 0.1226 60,623 +0.00(+0.25%)
Apr 18, 2024 0.1210 0.1233 0.1210 0.1223 83,536 -0.00(-1.37%)
Apr 17, 2024 0.1250 0.1300 0.1212 0.1240 107,925 +0.00(+1.47%)
Apr 16, 2024 0.1236 0.1300 0.1213 0.1222 318,950 -0.00(-0.81%)
Apr 15, 2024 0.1317 0.1380 0.1220 0.1232 204,636 -0.01(-6.10%)
Apr 12, 2024 0.1370 0.1415 0.1280 0.1312 555,715 -0.01(-6.29%)
Apr 11, 2024 0.1500 0.1515 0.1354 0.1400 249,579 -0.01(-4.11%)
Apr 10, 2024 0.1460 0.1500 0.1390 0.1460 213,824 +0.00(+0.69%)
Apr 09, 2024 0.1470 0.1539 0.1401 0.1450 133,901 +0.00(+0.55%)
Apr 08, 2024 0.1600 0.1613 0.1311 0.1442 350,167 -0.01(-9.31%)
Apr 05, 2024 0.1692 0.1700 0.1560 0.1590 173,527 -0.02(-9.92%)
Apr 04, 2024 0.1520 0.1765 0.1440 0.1765 447,892 +0.03(+22.91%)
Apr 03, 2024 0.1510 0.1570 0.1422 0.1436 286,392 -0.00(-1.10%)
Apr 02, 2024 0.1580 0.1612 0.1433 0.1452 377,396 -0.01(-6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.